Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moleculin Biotech CS (NQ: MBRX )

4.440 +0.140 (+3.25%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.420 6.720 6.360 6.540 255,308 -0.18(-2.68%)
Apr 29, 2020 6.720 6.780 6.480 6.720 443,743 -0.12(-1.75%)
Apr 28, 2020 7.080 7.200 6.600 6.840 535,254 +0.00(+0.00%)
Apr 27, 2020 6.660 7.260 6.600 6.840 795,704 +0.00(+0.00%)
Apr 24, 2020 6.540 7.020 6.180 6.840 543,916 +0.18(+2.70%)
Apr 23, 2020 6.840 6.840 6.360 6.660 497,811 +0.18(+2.78%)
Apr 22, 2020 6.960 7.080 6.360 6.480 727,618 -0.48(-6.90%)
Apr 21, 2020 7.080 7.140 6.720 6.960 480,655 -0.24(-3.33%)
Apr 20, 2020 7.740 7.740 7.080 7.200 869,205 +0.00(+0.00%)
Apr 17, 2020 7.500 7.560 6.660 7.200 1,472,900 -1.62(-18.37%)
Apr 16, 2020 8.400 9.300 7.920 8.820 4,902,956 +1.26(+16.67%)
Apr 15, 2020 7.800 8.460 7.320 7.560 1,563,489 -0.12(-1.56%)
Apr 14, 2020 8.280 8.460 7.680 7.680 2,294,251 +0.54(+7.56%)
Apr 13, 2020 6.300 7.200 5.640 7.140 1,586,659 +0.36(+5.31%)
Apr 09, 2020 8.160 8.580 6.300 6.780 5,032,233 -0.84(-11.02%)
Apr 08, 2020 9.780 11.82 6.720 7.620 28,261,894 +4.24(+125.70%)
Apr 07, 2020 3.365 3.420 3.137 3.376 140,061 +0.00(+0.04%)
Apr 06, 2020 3.420 3.540 3.301 3.375 76,879 -0.04(-1.32%)
Apr 03, 2020 3.384 3.478 3.300 3.420 53,450 +0.00(+0.00%)
Apr 02, 2020 3.360 3.540 3.300 3.420 105,581 -0.03(-0.96%)
Apr 01, 2020 3.600 3.600 3.300 3.453 109,833 -0.20(-5.59%)
Mar 31, 2020 3.532 3.659 3.240 3.658 97,165 +0.30(+8.86%)
Mar 30, 2020 3.828 3.828 3.300 3.360 257,460 -0.42(-11.04%)
Mar 27, 2020 3.780 3.875 3.540 3.777 132,633 +0.06(+1.53%)
Mar 26, 2020 4.200 4.229 3.660 3.720 273,630 -0.42(-10.14%)
Mar 25, 2020 3.840 4.500 3.660 4.140 679,543 +0.54(+15.00%)
Mar 24, 2020 3.360 3.720 3.240 3.600 255,655 +0.30(+9.09%)
Mar 23, 2020 3.420 3.600 3.180 3.300 288,207 -0.30(-8.33%)
Mar 20, 2020 4.500 4.500 3.360 3.600 868,366 -0.30(-7.69%)
Mar 19, 2020 4.800 4.860 3.300 3.900 2,452,824 +1.09(+38.56%)
Mar 18, 2020 2.820 3.540 2.520 2.815 419,040 -0.31(-9.79%)
Mar 17, 2020 3.960 4.620 2.640 3.120 2,550,209 +0.72(+30.00%)
Mar 16, 2020 1.920 2.640 1.920 2.400 95,546 -0.26(-9.73%)
Mar 13, 2020 2.880 3.180 2.460 2.659 95,083 -0.16(-5.72%)
Mar 12, 2020 3.000 3.000 2.640 2.820 87,060 -0.21(-6.95%)
Mar 11, 2020 3.329 3.480 3.031 3.031 75,050 -0.33(-9.80%)
Mar 10, 2020 3.780 3.900 3.060 3.360 94,302 -0.24(-6.67%)
Mar 09, 2020 3.720 3.720 3.420 3.600 101,100 -0.24(-6.25%)
Mar 06, 2020 3.900 4.050 3.806 3.840 50,283 -0.24(-5.88%)
Mar 05, 2020 4.200 4.200 3.938 4.080 38,043 -0.12(-2.86%)
Mar 04, 2020 4.080 4.259 3.990 4.200 58,731 +0.18(+4.48%)
Mar 03, 2020 4.080 4.080 3.900 4.020 37,567 -0.05(-1.19%)
Mar 02, 2020 4.080 4.197 3.900 4.069 60,864 +0.04(+1.10%)
Feb 28, 2020 3.752 4.140 3.604 4.024 99,483 +0.18(+4.80%)
Feb 27, 2020 4.080 4.200 3.660 3.840 165,243 -0.30(-7.25%)
Feb 26, 2020 4.200 4.380 4.020 4.140 75,863 +0.00(+0.00%)
Feb 25, 2020 4.500 4.560 4.020 4.140 140,532 -0.43(-9.45%)
Feb 24, 2020 4.560 4.739 4.440 4.572 102,054 -0.05(-1.04%)
Feb 21, 2020 4.680 4.710 4.620 4.620 66,166 -0.12(-2.53%)
Feb 20, 2020 4.740 4.800 4.560 4.740 177,654 +0.11(+2.27%)
Feb 19, 2020 4.800 4.800 4.620 4.635 105,054 -0.17(-3.44%)
Feb 18, 2020 4.680 4.860 4.500 4.800 263,491 +0.24(+5.26%)
Feb 14, 2020 4.320 4.560 4.320 4.560 136,033 +0.24(+5.56%)
Feb 13, 2020 4.440 4.440 4.320 4.320 52,764 -0.09(-2.05%)
Feb 12, 2020 4.518 4.560 4.380 4.411 61,070 -0.11(-2.38%)
Feb 11, 2020 4.620 4.720 4.440 4.518 105,317 -0.01(-0.26%)
Feb 10, 2020 4.800 4.860 4.290 4.530 238,218 -0.32(-6.51%)
Feb 07, 2020 4.926 4.980 4.830 4.846 144,916 -0.16(-3.28%)
Feb 06, 2020 5.268 5.268 4.920 5.010 650,402 -1.29(-20.48%)
Feb 05, 2020 6.900 7.320 6.060 6.300 2,218,527 +1.02(+19.32%)
Feb 04, 2020 5.160 5.400 5.160 5.280 52,153 +0.12(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.